Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.40 | 12.41 | 12.29 | 12.29 | 1,320,681 | -0.07(-0.58%) |
Mar 29, 2012 | 12.32 | 12.38 | 12.18 | 12.36 | 1,098,025 | -0.03(-0.22%) |
Mar 28, 2012 | 12.43 | 12.44 | 12.26 | 12.38 | 1,194,952 | -0.04(-0.29%) |
Mar 27, 2012 | 12.39 | 12.45 | 12.36 | 12.42 | 1,231,655 | +0.04(+0.33%) |
Mar 26, 2012 | 12.37 | 12.40 | 12.29 | 12.38 | 1,367,510 | +0.09(+0.77%) |
Mar 23, 2012 | 12.30 | 12.35 | 12.22 | 12.29 | 1,029,255 | +0.02(+0.15%) |
Mar 22, 2012 | 12.18 | 12.30 | 12.07 | 12.27 | 1,556,345 | +0.01(+0.11%) |
Mar 21, 2012 | 12.34 | 12.36 | 12.23 | 12.25 | 919,101 | -0.09(-0.69%) |
Mar 20, 2012 | 12.39 | 12.46 | 12.32 | 12.34 | 804,045 | -0.09(-0.76%) |
Mar 19, 2012 | 12.40 | 12.52 | 12.37 | 12.43 | 804,418 | +0.03(+0.22%) |
Mar 16, 2012 | 12.52 | 12.53 | 12.38 | 12.41 | 2,576,741 | -0.12(-0.94%) |
Mar 15, 2012 | 12.54 | 12.54 | 12.35 | 12.52 | 1,218,509 | +0.03(+0.22%) |
Mar 14, 2012 | 12.67 | 12.67 | 12.43 | 12.50 | 1,871,474 | -0.20(-1.56%) |
Mar 13, 2012 | 12.61 | 12.71 | 12.53 | 12.70 | 1,410,635 | +0.14(+1.15%) |
Mar 12, 2012 | 12.52 | 12.58 | 12.47 | 12.55 | 1,188,179 | +0.04(+0.32%) |
Mar 09, 2012 | 12.52 | 12.61 | 12.45 | 12.51 | 932,906 | -0.00(-0.04%) |
Mar 08, 2012 | 12.42 | 12.53 | 12.35 | 12.52 | 1,509,091 | +0.17(+1.34%) |
Mar 07, 2012 | 12.38 | 12.43 | 12.27 | 12.35 | 1,015,140 | +0.00(+0.00%) |
Mar 06, 2012 | 12.52 | 12.52 | 12.31 | 12.35 | 1,318,033 | -0.26(-2.05%) |
Mar 05, 2012 | 12.52 | 12.62 | 12.39 | 12.61 | 1,103,408 | +0.08(+0.68%) |
Mar 02, 2012 | 12.69 | 12.71 | 12.48 | 12.52 | 1,897,646 | -0.21(-1.65%) |
Mar 01, 2012 | 12.69 | 12.86 | 12.64 | 12.73 | 1,540,036 | +0.12(+0.92%) |
Feb 29, 2012 | 12.77 | 12.80 | 12.55 | 12.62 | 2,020,510 | -0.11(-0.88%) |
Feb 28, 2012 | 12.93 | 12.93 | 12.66 | 12.73 | 2,322,320 | -0.19(-1.49%) |
Feb 27, 2012 | 12.79 | 12.96 | 12.66 | 12.92 | 2,873,126 | +0.11(+0.84%) |
Feb 24, 2012 | 13.04 | 13.04 | 12.80 | 12.81 | 1,890,000 | -0.22(-1.71%) |
Feb 23, 2012 | 12.81 | 13.51 | 12.79 | 13.04 | 7,200,910 | +0.35(+2.75%) |
Feb 22, 2012 | 12.47 | 12.69 | 12.43 | 12.69 | 2,744,906 | +0.21(+1.68%) |
Feb 21, 2012 | 12.35 | 12.51 | 12.31 | 12.48 | 1,463,177 | +0.17(+1.38%) |
Feb 17, 2012 | 12.38 | 12.39 | 12.29 | 12.31 | 757,064 | -0.03(-0.22%) |
Feb 16, 2012 | 12.12 | 12.41 | 12.11 | 12.34 | 1,505,123 | +0.24(+1.96%) |
Feb 15, 2012 | 12.20 | 12.24 | 12.06 | 12.10 | 1,394,062 | -0.06(-0.48%) |
Feb 14, 2012 | 12.14 | 12.20 | 12.07 | 12.16 | 1,069,656 | +0.02(+0.15%) |
Feb 13, 2012 | 12.19 | 12.25 | 12.10 | 12.14 | 1,290,111 | +0.04(+0.30%) |
Feb 10, 2012 | 12.15 | 12.17 | 12.07 | 12.10 | 1,471,478 | -0.14(-1.17%) |
Feb 09, 2012 | 12.35 | 12.35 | 12.19 | 12.25 | 1,365,828 | -0.05(-0.40%) |
Feb 08, 2012 | 12.36 | 12.38 | 12.15 | 12.30 | 1,825,522 | -0.07(-0.58%) |
Feb 07, 2012 | 12.32 | 12.42 | 12.29 | 12.37 | 1,664,080 | +0.05(+0.40%) |
Feb 06, 2012 | 12.29 | 12.43 | 12.27 | 12.32 | 1,682,913 | -0.01(-0.11%) |
Feb 03, 2012 | 12.33 | 12.39 | 12.30 | 12.33 | 1,444,503 | +0.08(+0.69%) |
Feb 02, 2012 | 12.19 | 12.25 | 12.14 | 12.25 | 1,946,965 | +0.09(+0.77%) |
Feb 01, 2012 | 12.13 | 12.22 | 12.05 | 12.15 | 2,104,126 | +0.13(+1.11%) |
Jan 31, 2012 | 11.92 | 12.03 | 11.82 | 12.02 | 5,385,637 | +0.18(+1.51%) |
Jan 30, 2012 | 11.89 | 11.97 | 11.83 | 11.84 | 3,030,419 | -0.16(-1.30%) |
Jan 27, 2012 | 12.21 | 12.29 | 11.95 | 12.00 | 3,465,961 | -0.28(-2.26%) |
Jan 26, 2012 | 12.13 | 12.31 | 12.10 | 12.27 | 2,889,353 | +0.25(+2.12%) |
Jan 25, 2012 | 11.87 | 12.28 | 11.62 | 12.02 | 6,522,536 | -0.53(-4.23%) |
Jan 24, 2012 | 12.62 | 12.62 | 12.50 | 12.55 | 2,003,404 | -0.13(-0.99%) |
Jan 23, 2012 | 12.62 | 12.78 | 12.57 | 12.68 | 2,729,147 | +0.08(+0.64%) |
Jan 20, 2012 | 12.30 | 12.63 | 12.28 | 12.60 | 2,326,469 | +0.29(+2.32%) |
Jan 19, 2012 | 12.56 | 12.56 | 12.29 | 12.31 | 2,213,495 | -0.19(-1.54%) |
Jan 18, 2012 | 12.51 | 12.53 | 12.42 | 12.50 | 1,675,355 | -0.02(-0.14%) |
Jan 17, 2012 | 12.54 | 12.66 | 12.50 | 12.52 | 2,271,174 | +0.07(+0.57%) |
Jan 13, 2012 | 12.52 | 12.58 | 12.35 | 12.45 | 1,651,878 | -0.11(-0.85%) |
Jan 12, 2012 | 12.62 | 12.64 | 12.46 | 12.56 | 1,873,415 | -0.04(-0.28%) |
Jan 11, 2012 | 12.71 | 12.71 | 12.56 | 12.59 | 1,174,731 | -0.12(-0.91%) |
Jan 10, 2012 | 12.73 | 12.73 | 12.66 | 12.71 | 1,305,859 | +0.08(+0.60%) |
Jan 09, 2012 | 12.69 | 12.73 | 12.57 | 12.63 | 1,244,466 | -0.09(-0.70%) |
Jan 06, 2012 | 12.83 | 12.84 | 12.71 | 12.72 | 1,456,637 | -0.08(-0.66%) |
Jan 05, 2012 | 12.84 | 12.87 | 12.71 | 12.81 | 2,309,299 | -0.05(-0.38%) |